Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 13.58 | 13.76 | 13.56 | 13.56 | 48,139 | +0.22(+1.67%) |
Oct 30, 2002 | 13.25 | 13.44 | 13.08 | 13.34 | 100,368 | +0.15(+1.11%) |
Oct 29, 2002 | 13.38 | 13.38 | 12.97 | 13.19 | 254,540 | -0.32(-2.38%) |
Oct 28, 2002 | 13.66 | 13.70 | 13.51 | 13.51 | 312,118 | +0.13(+0.95%) |
Oct 25, 2002 | 13.20 | 13.46 | 13.19 | 13.38 | 83,063 | +0.35(+2.71%) |
Oct 24, 2002 | 13.27 | 13.30 | 13.00 | 13.03 | 75,197 | -0.17(-1.30%) |
Oct 23, 2002 | 13.10 | 13.20 | 12.86 | 13.20 | 163,925 | -0.21(-1.56%) |
Oct 22, 2002 | 13.53 | 13.68 | 13.34 | 13.41 | 65,129 | -0.47(-3.41%) |
Oct 21, 2002 | 13.38 | 13.89 | 13.38 | 13.89 | 95,020 | +0.38(+2.85%) |
Oct 18, 2002 | 13.27 | 13.51 | 13.27 | 13.50 | 288,521 | -0.03(-0.23%) |
Oct 17, 2002 | 13.67 | 13.67 | 13.32 | 13.53 | 110,751 | +0.42(+3.17%) |
Oct 16, 2002 | 13.13 | 13.33 | 13.12 | 13.12 | 6,921 | -0.34(-2.55%) |
Oct 15, 2002 | 13.22 | 13.46 | 13.10 | 13.46 | 30,205 | +0.95(+7.57%) |
Oct 14, 2002 | 12.62 | 12.71 | 12.44 | 12.51 | 42,790 | -0.14(-1.10%) |
Oct 11, 2002 | 12.66 | 12.66 | 12.47 | 12.65 | 35,868 | +0.42(+3.43%) |
Oct 10, 2002 | 11.70 | 12.23 | 11.70 | 12.23 | 135,608 | +0.54(+4.65%) |
Oct 09, 2002 | 11.63 | 11.77 | 11.63 | 11.69 | 169,903 | -0.18(-1.53%) |
Oct 08, 2002 | 11.99 | 11.99 | 11.73 | 11.87 | 66,388 | +0.00(+0.00%) |
Oct 07, 2002 | 12.03 | 12.08 | 11.87 | 11.87 | 100,368 | -0.30(-2.45%) |
Oct 04, 2002 | 12.44 | 12.44 | 11.97 | 12.17 | 82,119 | -0.33(-2.67%) |
Oct 03, 2002 | 12.65 | 12.88 | 12.50 | 12.50 | 330,367 | -0.09(-0.71%) |
Oct 02, 2002 | 12.46 | 12.87 | 12.46 | 12.59 | 155,430 | -0.14(-1.10%) |
Oct 01, 2002 | 12.32 | 12.84 | 12.17 | 12.73 | 185,005 | +0.48(+3.89%) |
Sep 30, 2002 | 12.28 | 12.40 | 12.11 | 12.26 | 287,577 | -0.24(-1.88%) |
Sep 27, 2002 | 12.54 | 12.68 | 12.49 | 12.49 | 193,501 | -0.30(-2.34%) |
Sep 26, 2002 | 12.71 | 12.82 | 12.56 | 12.79 | 88,098 | +0.38(+3.10%) |
Sep 25, 2002 | 12.40 | 12.42 | 12.06 | 12.40 | 29,261 | +0.41(+3.42%) |
Sep 24, 2002 | 11.86 | 12.09 | 11.76 | 11.99 | 65,444 | -0.20(-1.62%) |
Sep 23, 2002 | 12.44 | 12.44 | 12.13 | 12.19 | 135,608 | -0.61(-4.77%) |
Sep 20, 2002 | 12.74 | 12.81 | 12.55 | 12.80 | 279,081 | +0.10(+0.75%) |
Sep 19, 2002 | 12.81 | 12.81 | 12.65 | 12.71 | 95,020 | -0.28(-2.18%) |
Sep 18, 2002 | 12.97 | 13.08 | 12.84 | 12.99 | 5,128,564 | -0.12(-0.95%) |
Sep 17, 2002 | 13.62 | 13.62 | 13.11 | 13.11 | 99,424 | -0.25(-1.90%) |
Sep 16, 2002 | 13.51 | 13.59 | 13.37 | 13.37 | 23,597 | -0.20(-1.50%) |
Sep 13, 2002 | 13.76 | 13.76 | 13.56 | 13.57 | 568,546 | -0.35(-2.51%) |
Sep 12, 2002 | 14.15 | 14.22 | 13.92 | 13.92 | 11,956 | -0.45(-3.12%) |
Sep 11, 2002 | 14.40 | 14.56 | 14.37 | 14.37 | 33,666 | +0.26(+1.82%) |
Sep 10, 2002 | 14.11 | 14.14 | 14.03 | 14.11 | 9,439 | -0.06(-0.43%) |
Sep 09, 2002 | 13.86 | 14.17 | 13.75 | 14.17 | 13,529 | +0.09(+0.63%) |
Sep 06, 2002 | 14.19 | 14.19 | 14.08 | 14.08 | 6,292 | +0.21(+1.53%) |
Sep 05, 2002 | 13.67 | 13.90 | 13.67 | 13.87 | 130,259 | -0.24(-1.69%) |
Sep 04, 2002 | 14.02 | 14.11 | 13.79 | 14.11 | 34,924 | +0.14(+1.02%) |
Sep 03, 2002 | 14.30 | 14.31 | 13.89 | 13.97 | 28,946 | -0.65(-4.46%) |
Aug 30, 2002 | 14.56 | 14.74 | 14.50 | 14.62 | 84,637 | +0.07(+0.48%) |
Aug 29, 2002 | 14.51 | 14.71 | 14.51 | 14.55 | 11,641 | -0.23(-1.55%) |
Aug 28, 2002 | 14.94 | 14.95 | 14.67 | 14.78 | 201,052 | -0.56(-3.65%) |
Aug 27, 2002 | 15.32 | 15.48 | 15.14 | 15.34 | 18,532,050 | +0.23(+1.49%) |
Aug 26, 2002 | 15.21 | 15.21 | 14.78 | 15.11 | 39,644 | +0.10(+0.66%) |
Aug 23, 2002 | 15.11 | 15.22 | 14.99 | 15.01 | 27,373 | -0.26(-1.69%) |
Aug 22, 2002 | 15.11 | 15.32 | 15.11 | 15.27 | 172,735 | +0.14(+0.92%) |
Aug 21, 2002 | 15.13 | 15.21 | 15.04 | 15.13 | 46,566 | +0.19(+1.28%) |
Aug 20, 2002 | 14.93 | 14.98 | 14.81 | 14.94 | 47,510 | +0.25(+1.69%) |
Aug 16, 2002 | 14.52 | 14.71 | 14.52 | 14.69 | 18,878 | -0.04(-0.28%) |
Aug 15, 2002 | 14.40 | 14.73 | 14.40 | 14.73 | 178,083 | +0.21(+1.44%) |
Aug 14, 2002 | 14.26 | 14.52 | 14.14 | 14.52 | 58,207 | +0.36(+2.54%) |
Aug 13, 2002 | 14.24 | 14.54 | 14.16 | 14.16 | 35,868 | -0.30(-2.07%) |
Aug 12, 2002 | 14.46 | 14.47 | 14.32 | 14.46 | 83,063 | +0.29(+2.04%) |
Aug 07, 2002 | 14.05 | 14.17 | 13.76 | 14.17 | 194,130 | +0.46(+3.34%) |
Aug 06, 2002 | 13.50 | 13.97 | 13.50 | 13.71 | 64,185 | +0.57(+4.33%) |
Aug 05, 2002 | 13.70 | 13.77 | 13.15 | 13.15 | 53,488 | -0.78(-5.57%) |
Aug 02, 2002 | 14.16 | 14.16 | 13.81 | 13.92 | 251,394 | -0.12(-0.86%) |